677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,201300,2972510020,6060,6060,6060,6060,0
|
|
20240809,201200,2972510020,6060,6060,6060,6060,0
|
|
20240809,201100,2972510020,6060,6060,6060,6060,0
|
|
20240809,201000,2972510020,6060,6060,6060,6060,0
|
|
20240809,200900,2972510020,6060,6060,6060,6060,0
|
|
20240809,200800,2972510020,6060,6060,6060,6060,0
|
|
20240809,200700,2972510020,6060,6060,6060,6060,0
|
|
20240809,200600,2972510020,6060,6060,6060,6060,0
|
|
20240809,200500,2972510020,6060,6060,6060,6060,0
|
|
20240809,200400,2972510020,6060,6060,6060,6060,0
|
|
20240809,200300,2972510020,6060,6060,6060,6060,0
|
|
20240809,200200,2972510020,6060,6060,6060,6060,0
|
|
20240809,200100,2972510020,6060,6060,6060,6060,0
|
|
20240809,200000,2972510020,6060,6060,6060,6060,0
|
|
20240809,195900,2972510020,6060,6060,6060,6060,0
|
|
20240809,195800,2972510020,6060,6060,6060,6060,0
|
|
20240809,195700,2972510020,6060,6060,6060,6060,0
|
|
20240809,195600,2972510020,6060,6060,6060,6060,0
|
|
20240809,195500,2972510020,6060,6060,6060,6060,0
|
|
20240809,195400,2972510020,6060,6060,6060,6060,0
|
|
20240809,195300,2972510020,6060,6060,6060,6060,0
|
|
20240809,195200,2972510020,6060,6060,6060,6060,0
|
|
20240809,195100,2972510020,6060,6060,6060,6060,0
|
|
20240809,195000,2972510020,6060,6060,6060,6060,0
|
|
20240809,194900,2972510020,6060,6060,6060,6060,0
|
|
20240809,194800,2972510020,6060,6060,6060,6060,0
|
|
20240809,194700,2972510020,6060,6060,6060,6060,0
|
|
20240809,194600,2972510020,6060,6060,6060,6060,0
|
|
20240809,194500,2972510020,6060,6060,6060,6060,0
|
|
20240809,194400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,194300,2972510020,6060,6060,6060,6060,0
|
|
20240809,194200,2972510020,6060,6060,6060,6060,0
|
|
20240809,194100,2972510020,6060,6060,6060,6060,0
|
|
20240809,194000,2972510020,6060,6060,6060,6060,0
|
|
20240809,193900,2972510020,6060,6060,6060,6060,0
|
|
20240809,193800,2972510020,6060,6060,6060,6060,0
|
|
20240809,193700,2972510020,6060,6060,6060,6060,0
|
|
20240809,193600,2972510020,6060,6060,6060,6060,0
|
|
20240809,193500,2972510020,6060,6060,6060,6060,0
|
|
20240809,193400,2972510020,6060,6060,6060,6060,0
|
|
20240809,193300,2972510020,6060,6060,6060,6060,0
|
|
20240809,193200,2972510020,6060,6060,6060,6060,0
|
|
20240809,193100,2972510020,6060,6060,6060,6060,0
|
|
20240809,193000,2972510020,6060,6060,6060,6060,0
|
|
20240809,192900,2972510020,6060,6060,6060,6060,0
|
|
20240809,192800,2972510020,6060,6060,6060,6060,0
|
|
20240809,192700,2972510020,6060,6060,6060,6060,0
|
|
20240809,192600,2972510020,6060,6060,6060,6060,0
|
|
20240809,192500,2972510020,6060,6060,6060,6060,0
|
|
20240809,192400,2972510020,6060,6060,6060,6060,0
|
|
20240809,192300,2972510020,6060,6060,6060,6060,0
|
|
20240809,192200,2972510020,6060,6060,6060,6060,0
|
|
20240809,192100,2972510020,6060,6060,6060,6060,0
|
|
20240809,192000,2972510020,6060,6060,6060,6060,0
|
|
20240809,191900,2972510020,6060,6060,6060,6060,0
|
|
20240809,191800,2972510020,6060,6060,6060,6060,0
|
|
20240809,191700,2972510020,6060,6060,6060,6060,0
|
|
20240809,191600,2972510020,6060,6060,6060,6060,0
|
|
20240809,191500,2972510020,6060,6060,6060,6060,0
|
|
20240809,191400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,191300,2972510020,6060,6060,6060,6060,0
|
|
20240809,191200,2972510020,6060,6060,6060,6060,0
|
|
20240809,191100,2972510020,6060,6060,6060,6060,0
|
|
20240809,191000,2972510020,6060,6060,6060,6060,0
|
|
20240809,190900,2972510020,6060,6060,6060,6060,0
|
|
20240809,190800,2972510020,6060,6060,6060,6060,0
|
|
20240809,190700,2972510020,6060,6060,6060,6060,0
|
|
20240809,190600,2972510020,6060,6060,6060,6060,0
|
|
20240809,190500,2972510020,6060,6060,6060,6060,0
|
|
20240809,190400,2972510020,6060,6060,6060,6060,0
|
|
20240809,190300,2972510020,6060,6060,6060,6060,0
|
|
20240809,190200,2972510020,6060,6060,6060,6060,0
|
|
20240809,190100,2972510020,6060,6060,6060,6060,0
|
|
20240809,190000,2972510020,6060,6060,6060,6060,0
|
|
20240809,185900,2972510020,6060,6060,6060,6060,0
|
|
20240809,185800,2972510020,6060,6060,6060,6060,0
|
|
20240809,185700,2972510020,6060,6060,6060,6060,0
|
|
20240809,185600,2972510020,6060,6060,6060,6060,0
|
|
20240809,185500,2972510020,6060,6060,6060,6060,0
|
|
20240809,185400,2972510020,6060,6060,6060,6060,0
|
|
20240809,185300,2972510020,6060,6060,6060,6060,0
|
|
20240809,185200,2972510020,6060,6060,6060,6060,0
|
|
20240809,185100,2972510020,6060,6060,6060,6060,0
|
|
20240809,185000,2972510020,6060,6060,6060,6060,0
|
|
20240809,184900,2972510020,6060,6060,6060,6060,0
|
|
20240809,184800,2972510020,6060,6060,6060,6060,0
|
|
20240809,184700,2972510020,6060,6060,6060,6060,0
|
|
20240809,184600,2972510020,6060,6060,6060,6060,0
|
|
20240809,184500,2972510020,6060,6060,6060,6060,0
|
|
20240809,184400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,184300,2972510020,6060,6060,6060,6060,0
|
|
20240809,184200,2972510020,6060,6060,6060,6060,0
|
|
20240809,184100,2972510020,6060,6060,6060,6060,0
|
|
20240809,184000,2972510020,6060,6060,6060,6060,0
|
|
20240809,183900,2972510020,6060,6060,6060,6060,0
|
|
20240809,183800,2972510020,6060,6060,6060,6060,0
|
|
20240809,183700,2972510020,6060,6060,6060,6060,0
|
|
20240809,183600,2972510020,6060,6060,6060,6060,0
|
|
20240809,183500,2972510020,6060,6060,6060,6060,0
|
|
20240809,183400,2972510020,6060,6060,6060,6060,0
|
|
20240809,183300,2972510020,6060,6060,6060,6060,0
|
|
20240809,183200,2972510020,6060,6060,6060,6060,0
|
|
20240809,183100,2972510020,6060,6060,6060,6060,0
|
|
20240809,183000,2972510020,6060,6060,6060,6060,0
|
|
20240809,182900,2972510020,6060,6060,6060,6060,0
|
|
20240809,182800,2972510020,6060,6060,6060,6060,0
|
|
20240809,182700,2972510020,6060,6060,6060,6060,0
|
|
20240809,182600,2972510020,6060,6060,6060,6060,0
|
|
20240809,182500,2972510020,6060,6060,6060,6060,0
|
|
20240809,182400,2972510020,6060,6060,6060,6060,0
|
|
20240809,182300,2972510020,6060,6060,6060,6060,0
|
|
20240809,182200,2972510020,6060,6060,6060,6060,0
|
|
20240809,182100,2972510020,6060,6060,6060,6060,0
|
|
20240809,182000,2972510020,6060,6060,6060,6060,0
|
|
20240809,181900,2972510020,6060,6060,6060,6060,0
|
|
20240809,181800,2972510020,6060,6060,6060,6060,0
|
|
20240809,181700,2972510020,6060,6060,6060,6060,0
|
|
20240809,181600,2972510020,6060,6060,6060,6060,0
|
|
20240809,181500,2972510020,6060,6060,6060,6060,0
|
|
20240809,181400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,181300,2972510020,6060,6060,6060,6060,0
|
|
20240809,181200,2972510020,6060,6060,6060,6060,0
|
|
20240809,181100,2972510020,6060,6060,6060,6060,0
|
|
20240809,181000,2972510020,6060,6060,6060,6060,0
|
|
20240809,180900,2972510020,6060,6060,6060,6060,0
|
|
20240809,180800,2972510020,6060,6060,6060,6060,0
|
|
20240809,180700,2972510020,6060,6060,6060,6060,0
|
|
20240809,180600,2972510020,6060,6060,6060,6060,0
|
|
20240809,180500,2972510020,6060,6060,6060,6060,0
|
|
20240809,180400,2972510020,6060,6060,6060,6060,0
|
|
20240809,180300,2972510020,6060,6060,6060,6060,0
|
|
20240809,180200,2972510020,6060,6060,6060,6060,0
|
|
20240809,180100,2972510020,6060,6060,6060,6060,0
|
|
20240809,180000,2972510020,6060,6060,6060,6060,0
|
|
20240809,175900,2972510020,6060,6060,6060,6060,0
|
|
20240809,175800,2972510020,6060,6060,6060,6060,0
|
|
20240809,175700,2972510020,6060,6060,6060,6060,0
|
|
20240809,175600,2972510020,6060,6060,6060,6060,0
|
|
20240809,175500,2972510020,6060,6060,6060,6060,0
|
|
20240809,175400,2972510020,6060,6060,6060,6060,0
|
|
20240809,175300,2972510020,6060,6060,6060,6060,0
|
|
20240809,175200,2972510020,6060,6060,6060,6060,0
|
|
20240809,175100,2972510020,6060,6060,6060,6060,0
|
|
20240809,175000,2972510020,6060,6060,6060,6060,0
|
|
20240809,174900,2972510020,6060,6060,6060,6060,0
|
|
20240809,174800,2972510020,6060,6060,6060,6060,0
|
|
20240809,174700,2972510020,6060,6060,6060,6060,0
|
|
20240809,174600,2972510020,6060,6060,6060,6060,0
|
|
20240809,174500,2972510020,6060,6060,6060,6060,0
|
|
20240809,174400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,174300,2972510020,6060,6060,6060,6060,0
|
|
20240809,174200,2972510020,6060,6060,6060,6060,0
|
|
20240809,174100,2972510020,6060,6060,6060,6060,0
|
|
20240809,174000,2972510020,6060,6060,6060,6060,0
|
|
20240809,173900,2972510020,6060,6060,6060,6060,0
|
|
20240809,173800,2972510020,6060,6060,6060,6060,0
|
|
20240809,173700,2972510020,6060,6060,6060,6060,0
|
|
20240809,173600,2972510020,6060,6060,6060,6060,0
|
|
20240809,173500,2972510020,6060,6060,6060,6060,0
|
|
20240809,173400,2972510020,6060,6060,6060,6060,0
|
|
20240809,173300,2972510020,6060,6060,6060,6060,0
|
|
20240809,173200,2972510020,6060,6060,6060,6060,0
|
|
20240809,173100,2972510020,6060,6060,6060,6060,0
|
|
20240809,173000,2972510020,6060,6060,6060,6060,0
|
|
20240809,172900,2972510020,6060,6060,6060,6060,0
|
|
20240809,172800,2972510020,6060,6060,6060,6060,0
|
|
20240809,172700,2972510020,6060,6060,6060,6060,0
|
|
20240809,172600,2972510020,6060,6060,6060,6060,0
|
|
20240809,172500,2972510020,6060,6060,6060,6060,0
|
|
20240809,172400,2972510020,6060,6060,6060,6060,0
|
|
20240809,172300,2972510020,6060,6060,6060,6060,0
|
|
20240809,172200,2972510020,6060,6060,6060,6060,0
|
|
20240809,172100,2972510020,6060,6060,6060,6060,0
|
|
20240809,172000,2972510020,6060,6060,6060,6060,0
|
|
20240809,171900,2972510020,6060,6060,6060,6060,0
|
|
20240809,171800,2972510020,6060,6060,6060,6060,0
|
|
20240809,171700,2972510020,6060,6060,6060,6060,0
|
|
20240809,171600,2972510020,6060,6060,6060,6060,0
|
|
20240809,171500,2972510020,6060,6060,6060,6060,0
|
|
20240809,171400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,171300,2972510020,6060,6060,6060,6060,0
|
|
20240809,171200,2972510020,6060,6060,6060,6060,0
|
|
20240809,171100,2972510020,6060,6060,6060,6060,0
|
|
20240809,171000,2972510020,6060,6060,6060,6060,0
|
|
20240809,170900,2972510020,6060,6060,6060,6060,0
|
|
20240809,170800,2972510020,6060,6060,6060,6060,0
|
|
20240809,170700,2972510020,6060,6060,6060,6060,0
|
|
20240809,170600,2972510020,6060,6060,6060,6060,0
|
|
20240809,170500,2972510020,6060,6060,6060,6060,0
|
|
20240809,170400,2972510020,6060,6060,6060,6060,0
|
|
20240809,170300,2972510020,6060,6060,6060,6060,0
|
|
20240809,170200,2972510020,6060,6060,6060,6060,0
|
|
20240809,170100,2972510020,6060,6060,6060,6060,0
|
|
20240809,170000,2972510020,6060,6060,6060,6060,0
|
|
20240809,165900,2972510020,6060,6060,6060,6060,0
|
|
20240809,165800,2972510020,6060,6060,6060,6060,0
|
|
20240809,165700,2972510020,6060,6060,6060,6060,0
|
|
20240809,165600,2972510020,6060,6060,6060,6060,0
|
|
20240809,165500,2972510020,6060,6060,6060,6060,0
|
|
20240809,165400,2972510020,6060,6060,6060,6060,0
|
|
20240809,165300,2972510020,6060,6060,6060,6060,0
|
|
20240809,165200,2972510020,6060,6060,6060,6060,0
|
|
20240809,165100,2972510020,6060,6060,6060,6060,0
|
|
20240809,165000,2972510020,6060,6060,6060,6060,0
|
|
20240809,164900,2972510020,6060,6060,6060,6060,0
|
|
20240809,164800,2972510020,6060,6060,6060,6060,0
|
|
20240809,164700,2972510020,6060,6060,6060,6060,0
|
|
20240809,164600,2972510020,6060,6060,6060,6060,0
|
|
20240809,164500,2972510020,6060,6060,6060,6060,0
|
|
20240809,164400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,164300,2972510020,6060,6060,6060,6060,0
|
|
20240809,164200,2972510020,6060,6060,6060,6060,0
|
|
20240809,164100,2972510020,6060,6060,6060,6060,0
|
|
20240809,164000,2972510020,6060,6060,6060,6060,0
|
|
20240809,163900,2972510020,6060,6060,6060,6060,0
|
|
20240809,163800,2972510020,6060,6060,6060,6060,0
|
|
20240809,163700,2972510020,6060,6060,6060,6060,0
|
|
20240809,163600,2972510020,6060,6060,6060,6060,0
|
|
20240809,163500,2972510020,6060,6060,6060,6060,0
|
|
20240809,163400,2972510020,6060,6060,6060,6060,0
|
|
20240809,163300,2972510020,6060,6060,6060,6060,0
|
|
20240809,163200,2972510020,6060,6060,6060,6060,0
|
|
20240809,163100,2972510020,6060,6060,6060,6060,0
|
|
20240809,163000,2972510020,6060,6060,6060,6060,0
|
|
20240809,162900,2972510020,6060,6060,6060,6060,0
|
|
20240809,162800,2972510020,6060,6060,6060,6060,0
|
|
20240809,162700,2972510020,6060,6060,6060,6060,0
|
|
20240809,162600,2972510020,6060,6060,6060,6060,0
|
|
20240809,162500,2972510020,6060,6060,6060,6060,0
|
|
20240809,162400,2972510020,6060,6060,6060,6060,0
|
|
20240809,162300,2972510020,6060,6060,6060,6060,0
|
|
20240809,162200,2972510020,6060,6060,6060,6060,0
|
|
20240809,162100,2972510020,6060,6060,6060,6060,0
|
|
20240809,162000,2972510020,6060,6060,6060,6060,0
|
|
20240809,161900,2972510020,6060,6060,6060,6060,0
|
|
20240809,161800,2972510020,6060,6060,6060,6060,0
|
|
20240809,161700,2972510020,6060,6060,6060,6060,0
|
|
20240809,161600,2972510020,6060,6060,6060,6060,0
|
|
20240809,161500,2972510020,6060,6060,6060,6060,0
|
|
20240809,161400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,161300,2972510020,6060,6060,6060,6060,0
|
|
20240809,161200,2972510020,6060,6060,6060,6060,0
|
|
20240809,161100,2972510020,6060,6060,6060,6060,0
|
|
20240809,161000,2972510020,6060,6060,6060,6060,0
|
|
20240809,160900,2972510020,6060,6060,6060,6060,0
|
|
20240809,160800,2972510020,6060,6060,6060,6060,0
|
|
20240809,160700,2972510020,6060,6060,6060,6060,0
|
|
20240809,160600,2972510020,6060,6060,6060,6060,0
|
|
20240809,160500,2972510020,6060,6060,6060,6060,0
|
|
20240809,160400,2972510020,6060,6060,6060,6060,0
|
|
20240809,160300,2972510020,6060,6060,6060,6060,0
|
|
20240809,160200,2972510020,6060,6060,6060,6060,0
|
|
20240809,160100,2972510020,6060,6060,6060,6060,0
|
|
20240809,160000,2972510020,6060,6060,6060,6060,0
|
|
20240809,155900,2972510020,6060,6060,6060,6060,0
|
|
20240809,155800,2972510020,6060,6060,6060,6060,0
|
|
20240809,155700,2972510020,6060,6060,6060,6060,0
|
|
20240809,155600,2972510020,6060,6060,6060,6060,0
|
|
20240809,155500,2972510020,6060,6060,6060,6060,0
|
|
20240809,155400,2972510020,6060,6060,6060,6060,0
|
|
20240809,155300,2972510020,6060,6060,6060,6060,0
|
|
20240809,155200,2972510020,6060,6060,6060,6060,0
|
|
20240809,155100,2972510020,6060,6060,6060,6060,0
|
|
20240809,155000,2972510020,6060,6060,6060,6060,0
|
|
20240809,154900,2972510020,6060,6060,6060,6060,0
|
|
20240809,154800,2972510020,6060,6060,6060,6060,0
|
|
20240809,154700,2972510020,6060,6060,6060,6060,0
|
|
20240809,154600,2972510020,6060,6060,6060,6060,0
|
|
20240809,154500,2972510020,6060,6060,6060,6060,0
|
|
20240809,154400,2972510020,6060,6060,6060,6060,16184
|
|
20240809,154300,2972510020,6060,6060,6060,6060,0
|
|
20240809,154200,2972510020,6060,6060,6060,6060,0
|
|
20240809,154100,2972510020,6060,6060,6060,6060,0
|
|
20240809,154000,2972510020,6060,6060,6060,6060,0
|
|
20240809,153900,2972510020,6060,6060,6060,6060,0
|
|
20240809,153800,2972510020,6060,6060,6060,6060,0
|
|
20240809,153700,2972510020,6060,6060,6060,6060,0
|
|
20240809,153600,2972510020,6060,6060,6060,6060,0
|
|
20240809,153500,2972510020,6060,6060,6060,6060,0
|
|
20240809,153400,2972510020,6060,6060,6060,6060,0
|
|
20240809,153300,2972510020,6060,6060,6060,6060,0
|
|
20240809,153200,2972510020,6060,6060,6060,6060,0
|
|
20240809,153100,2972510020,6060,6060,6060,6060,0
|
|
20240809,153000,2972510020,6060,6060,6060,6060,16184
|
|
20240809,152900,2874434980,6020,6020,6020,6020,0
|
|
20240809,152800,2874434980,6020,6020,6020,6020,0
|
|
20240809,152700,2874434980,6020,6020,6020,6020,0
|
|
20240809,152600,2874434980,6020,6020,6020,6020,0
|
|
20240809,152500,2874434980,6020,6020,6020,6020,0
|
|
20240809,152400,2874434980,6020,6020,6020,6020,0
|
|
20240809,152300,2874434980,6020,6020,6020,6020,0
|
|
20240809,152200,2874434980,6020,6020,6020,6020,0
|
|
20240809,152100,2874434980,6020,6020,6020,6020,0
|
|
20240809,152000,2874434980,6020,6020,6020,6020,0
|
|
20240809,151900,2874434980,6020,6090,6090,5970,3395
|
|
20240809,151800,2853945390,6060,6060,6100,6020,16005
|
|
20240809,151700,2756802030,6060,6020,6060,5960,23327
|
|
20240809,151600,2616406120,6040,6050,6050,5990,11737
|
|
20240809,151500,2545445260,6030,6030,6030,6030,0
|
|
20240809,151400,2545445260,6030,6000,6030,5960,5844
|
|
20240809,151300,2510307130,6010,6000,6030,6000,5764
|
|
20240809,151200,2475596060,6010,5970,6010,5940,12621
|
|
20240809,151100,2399963530,5950,5960,6000,5910,2383
|
|
20240809,151000,2385811440,5960,5970,6000,5950,6949
|
|
20240809,150900,2344192580,6000,6010,6030,5970,13341
|
|
20240809,150800,2264020770,6010,5940,6010,5920,7492
|
|
20240809,150700,2219263910,5940,5980,5990,5930,5719
|
|
20240809,150600,2185223700,5980,5980,5980,5940,4757
|
|
20240809,150500,2156852110,5980,5870,5980,5860,14768
|
|
20240809,150400,2069206230,5880,5850,5900,5830,9102
|
|
20240809,150300,2015616080,5840,5800,5900,5800,25487
|
|
20240809,150200,1865850860,5830,5740,5830,5740,11861
|
|
20240809,150100,1797162920,5730,5740,5740,5730,1517
|
|
20240809,150000,1788459510,5730,5740,5750,5730,391
|
|
20240809,145900,1786215170,5740,5750,5750,5740,598
|
|
20240809,145800,1782782550,5750,5750,5750,5750,192
|
|
20240809,145700,1781678550,5750,5740,5750,5740,652
|
|
20240809,145600,1777934160,5740,5740,5740,5730,3809
|
|
20240809,145500,1756108490,5740,5750,5750,5740,397
|
|
20240809,145400,1753827800,5750,5750,5750,5750,192
|
|
20240809,145300,1752723800,5750,5770,5770,5750,348
|
|
20240809,145200,1750720490,5770,5750,5770,5750,476
|
|
20240809,145100,1747983290,5750,5750,5750,5750,751
|
|
20240809,145000,1743665040,5760,5760,5760,5760,0
|
|
20240809,144900,1743665040,5760,5760,5760,5760,202
|
|
20240809,144800,1742501520,5760,5760,5760,5760,382
|
|
20240809,144700,1740301200,5760,5760,5760,5760,83
|
|
20240809,144600,1739823120,5770,5780,5780,5750,300
|
|
20240809,144500,1738095920,5780,5750,5780,5750,22
|
|
20240809,144400,1737969070,5750,5750,5750,5750,452
|
|
20240809,144300,1735370070,5750,5750,5750,5750,2
|
|
20240809,144200,1735358570,5740,5740,5740,5740,119
|
|
20240809,144100,1734675510,5740,5730,5740,5730,291
|
|
20240809,144000,1733006170,5740,5730,5740,5730,403
|
|
20240809,143900,1730695060,5730,5740,5740,5720,466
|
|
20240809,143800,1728025280,5740,5760,5760,5740,605
|
|
20240809,143700,1724542420,5760,5780,5780,5760,208
|
|
20240809,143600,1723344000,5780,5780,5780,5780,1000
|
|
20240809,143500,1717564000,5780,5780,5780,5750,501
|
|
20240809,143400,1714679370,5780,5740,5780,5740,3
|
|
20240809,143300,1714662070,5780,5770,5780,5760,629
|
|
20240809,143200,1711031610,5760,5750,5760,5750,221
|
|
20240809,143100,1709758950,5760,5760,5760,5760,390
|
|
20240809,143000,1707512550,5770,5730,5770,5730,3784
|
|
20240809,142900,1685759820,5730,5730,5730,5730,192
|
|
20240809,142800,1684659660,5710,5730,5730,5710,521
|
|
20240809,142700,1681680530,5730,5740,5740,5730,214
|
|
20240809,142600,1680452290,5740,5730,5740,5730,196
|
|
20240809,142500,1679327300,5730,5740,5740,5730,203
|
|
20240809,142400,1678163990,5730,5740,5740,5730,820
|
|
20240809,142300,1673460190,5730,5740,5740,5730,252
|
|
20240809,142200,1672014320,5740,5740,5740,5740,191
|
|
20240809,142100,1670917980,5730,5730,5730,5730,3
|
|
20240809,142000,1670900790,5720,5720,5720,5720,308
|
|
20240809,141900,1669139030,5710,5750,5750,5710,4658
|
|
20240809,141800,1642500040,5750,5750,5750,5750,2521
|
|
20240809,141700,1628004290,5740,5740,5740,5740,155
|
|
20240809,141600,1627114590,5730,5730,5730,5730,3
|
|
20240809,141500,1627097400,5740,5740,5740,5740,175
|
|
20240809,141400,1626092900,5740,5740,5740,5730,1652
|
|
20240809,141300,1616615920,5730,5730,5730,5730,87
|
|
20240809,141200,1616117410,5730,5730,5730,5730,212
|
|
20240809,141100,1614902650,5730,5720,5730,5720,2373
|
|
20240809,141000,1601306000,5700,5700,5700,5700,19
|
|
20240809,140900,1601197700,5690,5720,5720,5690,325
|
|
20240809,140800,1599342610,5730,5720,5730,5720,916
|
|
20240809,140700,1594101190,5720,5720,5720,5720,236
|
|
20240809,140600,1592751270,5720,5720,5720,5720,236
|
|
20240809,140500,1591401350,5720,5700,5720,5700,202
|
|
20240809,140400,1590246110,5700,5710,5710,5700,141
|
|
20240809,140300,1589441210,5720,5710,5720,5710,360
|
|
20240809,140200,1587382770,5720,5720,5720,5720,191
|
|
20240809,140100,1586290250,5710,5690,5710,5690,1723
|
|
20240809,140000,1576475280,5680,5690,5690,5680,472
|
|
20240809,135900,1573790400,5690,5690,5690,5690,1420
|
|
20240809,135800,1565710600,5690,5700,5700,5690,1710
|
|
20240809,135700,1555973610,5710,5720,5720,5710,200
|
|
20240809,135600,1554829700,5720,5730,5730,5720,202
|
|
20240809,135500,1553674160,5710,5710,5710,5710,216
|
|
20240809,135400,1552440800,5710,5710,5710,5700,1075
|
|
20240809,135300,1546308540,5720,5720,5720,5720,100
|
|
20240809,135200,1545736540,5720,5730,5730,5720,1392
|
|
20240809,135100,1537764300,5730,5730,5730,5730,2192
|
|
20240809,135000,1525204140,5730,5730,5730,5730,2738
|
|
20240809,134900,1509515400,5730,5730,5730,5730,2009
|
|
20240809,134800,1498003830,5730,5710,5730,5710,207
|
|
20240809,134700,1496821720,5700,5700,5700,5700,228
|
|
20240809,134600,1495522120,5700,5710,5710,5690,2750
|
|
20240809,134500,1479844490,5720,5720,5720,5720,192
|
|
20240809,134400,1478746250,5720,5720,5720,5720,191
|
|
20240809,134300,1477653730,5710,5710,5710,5700,689
|
|
20240809,134200,1473724500,5710,5710,5710,5700,384
|
|
20240809,134100,1471531870,5710,5710,5710,5710,0
|
|
20240809,134000,1471531870,5710,5720,5720,5710,215
|
|
20240809,133900,1470302300,5710,5710,5710,5700,315
|
|
20240809,133800,1468504650,5710,5710,5710,5710,225
|
|
20240809,133700,1467219900,5710,5710,5710,5700,213
|
|
20240809,133600,1466003790,5710,5710,5710,5710,191
|
|
20240809,133500,1464913180,5710,5720,5720,5700,644
|
|
20240809,133400,1461232920,5720,5740,5740,5720,14
|
|
20240809,133300,1461152660,5740,5740,5740,5740,7
|
|
20240809,133200,1461112480,5700,5710,5710,5700,965
|
|
20240809,133100,1455610070,5730,5720,5730,5700,595
|
|
20240809,133000,1452205570,5730,5730,5730,5730,11
|
|
20240809,132900,1452142540,5700,5700,5700,5690,3025
|
|
20240809,132800,1434901130,5700,5720,5730,5700,4579
|
|
20240809,132700,1408755800,5720,5740,5740,5720,618
|
|
20240809,132600,1405213250,5750,5740,5760,5740,547
|
|
20240809,132500,1402071800,5760,5760,5760,5760,0
|
|
20240809,132400,1402071800,5760,5730,5760,5720,2505
|
|
20240809,132300,1387660310,5740,5740,5740,5740,301
|
|
20240809,132200,1385932570,5710,5740,5740,5710,1363
|
|
20240809,132100,1378139010,5740,5700,5740,5690,1772
|
|
20240809,132000,1368022140,5720,5710,5720,5700,2744
|
|
20240809,131900,1352379400,5730,5710,5730,5690,3241
|
|
20240809,131800,1333901780,5700,5700,5700,5700,1574
|
|
20240809,131700,1324929980,5700,5690,5700,5690,1233
|
|
20240809,131600,1317904120,5700,5690,5700,5680,277
|
|
20240809,131500,1316330720,5700,5710,5710,5680,365
|
|
20240809,131400,1314250250,5700,5670,5710,5670,4218
|
|
20240809,131300,1290262260,5670,5660,5670,5660,58
|
|
20240809,131200,1289933790,5660,5660,5660,5660,420
|
|
20240809,131100,1287556590,5660,5660,5660,5660,324
|
|
20240809,131000,1285722750,5660,5660,5660,5650,185
|
|
20240809,130900,1284677480,5650,5650,5660,5640,504
|
|
20240809,130800,1281828650,5650,5650,5650,5650,2
|
|
20240809,130700,1281817350,5640,5650,5650,5610,5750
|
|
20240809,130600,1249517820,5620,5670,5690,5620,11151
|
|
20240809,130500,1186642540,5690,5680,5690,5680,212
|
|
20240809,130400,1185438160,5700,5680,5700,5680,193
|
|
20240809,130300,1184341900,5700,5680,5700,5670,549
|
|
20240809,130200,1181224700,5690,5690,5690,5690,244
|
|
20240809,130100,1179836340,5690,5700,5700,5660,358
|
|
20240809,130000,1177798930,5690,5700,5700,5670,3984
|
|
20240809,125900,1155169620,5730,5720,5730,5700,758
|
|
20240809,125800,1150846840,5710,5730,5730,5710,184
|
|
20240809,125700,1149796060,5710,5700,5710,5690,1087
|
|
20240809,125600,1143598250,5700,5690,5700,5690,493
|
|
20240809,125500,1140791070,5690,5700,5700,5680,1101
|
|
20240809,125400,1134526370,5710,5730,5730,5660,3305
|
|
20240809,125300,1115678780,5730,5710,5770,5710,3106
|
|
20240809,125200,1097799360,5670,5700,5710,5670,7283
|
|
20240809,125100,1056417850,5700,5700,5720,5680,8270
|
|
20240809,125000,1009236640,5700,5810,5860,5650,25694
|
|
20240809,124900,862561630,5830,5720,5880,5700,27063
|
|
20240809,124800,705202120,5700,5700,5700,5700,200
|
|
20240809,124700,704062120,5700,5700,5700,5700,302
|
|
20240809,124600,702340720,5700,5700,5700,5700,202
|
|
20240809,124500,701189320,5700,5700,5700,5700,192
|
|
20240809,124400,700094920,5700,5730,5730,5700,447
|
|
20240809,124300,697544890,5690,5710,5710,5690,573
|
|
20240809,124200,694278800,5720,5720,5720,5720,197
|
|
20240809,124100,693151960,5730,5720,5730,5720,573
|
|
20240809,124000,689870710,5720,5710,5720,5710,306
|
|
20240809,123900,688120810,5710,5710,5710,5710,383
|
|
20240809,123800,685933880,5710,5710,5710,5710,191
|
|
20240809,123700,684843270,5710,5710,5710,5710,403
|
|
20240809,123600,682542140,5720,5720,5720,5720,191
|
|
20240809,123500,681449620,5720,5720,5720,5720,192
|
|
20240809,123400,680351380,5720,5720,5720,5720,200
|
|
20240809,123300,679207380,5720,5720,5720,5720,292
|
|
20240809,123200,677537140,5720,5720,5720,5710,599
|
|
20240809,123100,674111860,5720,5720,5720,5720,201
|
|
20240809,123000,672962140,5720,5720,5720,5720,190
|
|
20240809,122900,671875340,5710,5710,5710,5710,192
|
|
20240809,122800,670779020,5700,5710,5710,5700,327
|
|
20240809,122700,668913210,5710,5710,5710,5710,1659
|
|
20240809,122600,659440320,5720,5720,5720,5720,192
|
|
20240809,122500,658342080,5710,5720,5720,5710,191
|
|
20240809,122400,657249570,5710,5710,5710,5710,192
|
|
20240809,122300,656153250,5720,5710,5720,5710,592
|
|
20240809,122200,652769400,5700,5710,5710,5700,198
|
|
20240809,122100,651638870,5700,5710,5710,5700,260
|
|
20240809,122000,650154360,5710,5710,5710,5710,224
|
|
20240809,121900,648875320,5710,5710,5710,5710,192
|
|
20240809,121800,647779000,5700,5700,5700,5700,372
|
|
20240809,121700,645658600,5710,5700,5710,5700,372
|
|
20240809,121600,643537990,5700,5710,5710,5700,201
|
|
20240809,121500,642390380,5710,5710,5710,5710,201
|
|
20240809,121400,641242670,5710,5710,5710,5710,192
|
|
20240809,121300,640146350,5710,5710,5710,5710,191
|
|
20240809,121200,639055740,5710,5710,5710,5710,191
|
|
20240809,121100,637965130,5700,5700,5700,5700,491
|
|
20240809,121000,635166430,5700,5700,5700,5700,0
|
|
20240809,120900,635166430,5700,5710,5710,5700,199
|
|
20240809,120800,634032040,5710,5710,5720,5710,383
|
|
20240809,120700,631845020,5700,5700,5700,5700,20
|
|
20240809,120600,631731020,5700,5710,5710,5700,240
|
|
20240809,120500,630361100,5710,5700,5710,5700,392
|
|
20240809,120400,628126600,5700,5700,5700,5700,197
|
|
20240809,120300,627003700,5700,5700,5700,5700,198
|
|
20240809,120200,625875100,5680,5710,5710,5680,222
|
|
20240809,120100,624611720,5680,5700,5700,5680,486
|
|
20240809,120000,621842120,5690,5690,5690,5690,7
|
|
20240809,115900,621802290,5700,5680,5700,5680,726
|
|
20240809,115800,617666710,5670,5690,5690,5670,516
|
|
20240809,115700,614733330,5670,5670,5670,5670,0
|
|
20240809,115600,614733330,5670,5690,5690,5670,464
|
|
20240809,115500,612098640,5680,5680,5680,5680,190
|
|
20240809,115400,611019440,5670,5680,5680,5670,371
|
|
20240809,115300,608915670,5680,5680,5680,5680,383
|
|
20240809,115200,606740230,5670,5670,5670,5670,191
|
|
20240809,115100,605657260,5660,5700,5700,5650,4482
|
|
20240809,115000,580263810,5710,5720,5720,5710,369
|
|
20240809,114900,578156810,5700,5730,5730,5700,1075
|
|
20240809,114800,572008550,5730,5690,5730,5690,2336
|
|
20240809,114700,558634210,5690,5690,5690,5690,200
|
|
20240809,114600,557496210,5690,5690,5690,5690,1
|
|
20240809,114500,557490520,5690,5690,5690,5690,383
|
|
20240809,114400,555311250,5680,5680,5680,5680,495
|
|
20240809,114300,552499650,5660,5660,5660,5660,0
|
|
20240809,114200,552499650,5660,5700,5700,5660,1891
|
|
20240809,114100,541769740,5690,5680,5690,5680,367
|
|
20240809,114000,539683410,5700,5670,5700,5670,1017
|
|
20240809,113900,533886720,5680,5690,5700,5680,2786
|
|
20240809,113800,518021480,5690,5690,5690,5690,191
|
|
20240809,113700,516934690,5690,5690,5690,5690,191
|
|
20240809,113600,515847900,5680,5680,5680,5680,183
|
|
20240809,113500,514808460,5680,5680,5680,5680,192
|
|
20240809,113400,513717900,5680,5670,5680,5670,210
|
|
20240809,113300,512525300,5680,5670,5680,5670,194
|
|
20240809,113200,511423400,5680,5680,5680,5680,191
|
|
20240809,113100,510338520,5680,5700,5700,5680,404
|
|
20240809,113000,508037960,5690,5690,5690,5690,8
|
|
20240809,112900,507992440,5690,5690,5690,5690,650
|
|
20240809,112800,504293940,5700,5690,5700,5690,459
|
|
20240809,112700,501682020,5690,5680,5690,5680,195
|
|
20240809,112600,500572510,5690,5680,5690,5680,196
|
|
20240809,112500,499457310,5690,5690,5690,5690,190
|
|
20240809,112400,498376210,5680,5680,5680,5680,100
|
|
20240809,112300,497808210,5680,5690,5690,5680,965
|
|
20240809,112200,492326110,5690,5690,5690,5690,0
|
|
20240809,112100,492326110,5690,5690,5690,5690,31
|
|
20240809,112000,492149720,5660,5660,5660,5660,0
|
|
20240809,111900,492149720,5660,5670,5670,5660,647
|
|
20240809,111800,488482120,5670,5690,5690,5670,259
|
|
20240809,111700,487009570,5690,5690,5700,5680,1100
|
|
20240809,111600,480751630,5710,5700,5710,5700,852
|
|
20240809,111500,475889070,5690,5690,5690,5690,246
|
|
20240809,111400,474489330,5690,5690,5690,5690,400
|
|
20240809,111300,472213330,5690,5680,5690,5680,377
|
|
20240809,111200,470070200,5710,5700,5710,5680,571
|
|
20240809,111100,466822250,5680,5690,5710,5680,4100
|
|
20240809,111000,443478790,5680,5680,5690,5680,645
|
|
20240809,110900,439813270,5680,5680,5680,5670,110
|
|
20240809,110800,439188480,5680,5680,5680,5680,481
|
|
20240809,110700,436456400,5680,5660,5680,5660,1493
|
|
20240809,110600,427982710,5660,5650,5660,5650,232
|
|
20240809,110500,426669880,5650,5650,5650,5650,191
|
|
20240809,110400,425590730,5650,5650,5650,5650,406
|
|
20240809,110300,423296830,5650,5650,5650,5650,380
|
|
20240809,110200,421149830,5640,5640,5640,5640,3
|
|
20240809,110100,421132910,5640,5640,5640,5640,222
|
|
20240809,110000,419880830,5640,5650,5650,5640,241
|
|
20240809,105900,418519690,5640,5650,5650,5640,594
|
|
20240809,105800,415167610,5650,5650,5650,5650,288
|
|
20240809,105700,413540410,5650,5650,5650,5650,192
|
|
20240809,105600,412455610,5650,5650,5650,5650,370
|
|
20240809,105500,410365110,5640,5640,5650,5640,173
|
|
20240809,105400,409389300,5640,5650,5650,5640,489
|
|
20240809,105300,406629420,5650,5650,5650,5650,10
|
|
20240809,105200,406572920,5650,5640,5650,5640,1080
|
|
20240809,105100,400472830,5650,5640,5650,5640,203
|
|
20240809,105000,399327900,5640,5640,5640,5640,357
|
|
20240809,104900,397314420,5640,5640,5640,5640,222
|
|
20240809,104800,396062340,5640,5640,5640,5640,192
|
|
20240809,104700,394979460,5640,5640,5640,5640,9
|
|
20240809,104600,394928700,5640,5640,5640,5640,190
|
|
20240809,104500,393857100,5630,5630,5630,5630,649
|
|
20240809,104400,390203230,5640,5640,5640,5640,202
|
|
20240809,104300,389063950,5640,5630,5640,5630,201
|
|
20240809,104200,387930410,5640,5640,5640,5640,191
|
|
20240809,104100,386853170,5640,5640,5640,5640,200
|
|
20240809,104000,385725170,5640,5640,5640,5640,193
|
|
20240809,103900,384636650,5630,5630,5630,5630,0
|
|
20240809,103800,384636650,5630,5640,5640,5630,628
|
|
20240809,103700,381100710,5640,5630,5640,5630,193
|
|
20240809,103600,380012200,5640,5640,5640,5630,1388
|
|
20240809,103500,372191490,5640,5640,5640,5640,1231
|
|
20240809,103400,365248650,5640,5640,5640,5630,216
|
|
20240809,103300,364030550,5630,5630,5630,5630,0
|
|
20240809,103200,364030550,5630,5620,5630,5620,4297
|
|
20240809,103100,339871260,5610,5610,5620,5610,230
|
|
20240809,103000,338578850,5610,5610,5610,5610,10
|
|
20240809,102900,338522750,5610,5620,5620,5610,261
|
|
20240809,102800,337056640,5620,5620,5620,5620,560
|
|
20240809,102700,333909440,5620,5620,5620,5620,191
|
|
20240809,102600,332836020,5620,5620,5620,5620,193
|
|
20240809,102500,331751360,5610,5620,5620,5610,945
|
|
20240809,102400,326441030,5620,5620,5620,5620,441
|
|
20240809,102300,323962610,5620,5620,5620,5610,369
|
|
20240809,102200,321889380,5620,5620,5620,5620,207
|
|
20240809,102100,320726040,5620,5620,5620,5620,185
|
|
20240809,102000,319686340,5620,5620,5620,5610,661
|
|
20240809,101900,315972310,5630,5610,5630,5610,375
|
|
20240809,101800,313862900,5620,5620,5620,5620,191
|
|
20240809,101700,312789480,5620,5620,5620,5620,555
|
|
20240809,101600,309670380,5630,5610,5630,5610,2893
|
|
20240809,101500,293424140,5590,5590,5590,5590,0
|
|
20240809,101400,293424140,5590,5590,5610,5590,1086
|
|
20240809,101300,287336980,5590,5610,5610,5590,882
|
|
20240809,101200,282398580,5610,5610,5610,5610,0
|
|
20240809,101100,282398580,5610,5580,5610,5580,2004
|
|
20240809,101000,271192000,5570,5570,5570,5570,0
|
|
20240809,100900,271192000,5570,5570,5570,5570,0
|
|
20240809,100800,271192000,5570,5570,5570,5570,0
|
|
20240809,100700,271192000,5570,5570,5570,5570,694
|
|
20240809,100600,267326420,5560,5550,5560,5550,259
|
|
20240809,100500,265886680,5530,5550,5550,5530,113
|
|
20240809,100400,265259550,5560,5560,5560,5560,1
|
|
20240809,100300,265253990,5570,5570,5570,5570,1
|
|
20240809,100200,265248420,5570,5550,5570,5550,455
|
|
20240809,100100,262714530,5560,5560,5560,5560,22
|
|
20240809,100000,262592210,5560,5560,5560,5560,50
|
|
20240809,095900,262314210,5570,5570,5570,5570,228
|
|
20240809,095800,261044250,5560,5560,5570,5520,169
|
|
20240809,095700,260103600,5560,5560,5560,5560,436
|
|
20240809,095600,257679440,5560,5560,5560,5560,6
|
|
20240809,095500,257646080,5550,5540,5550,5540,1635
|
|
20240809,095400,248582630,5510,5540,5540,5510,2
|
|
20240809,095300,248571580,5530,5530,5530,5530,0
|
|
20240809,095200,248571580,5530,5530,5530,5530,202
|
|
20240809,095100,247454520,5510,5510,5510,5510,0
|
|
20240809,095000,247454520,5510,5510,5510,5510,0
|
|
20240809,094900,247454520,5510,5510,5510,5510,8
|
|
20240809,094800,247410440,5510,5510,5510,5510,8
|
|
20240809,094700,247366360,5510,5510,5510,5510,77
|
|
20240809,094600,246942090,5500,5550,5570,5500,897
|
|
20240809,094500,242003400,5510,5510,5510,5510,391
|
|
20240809,094400,239848990,5510,5520,5560,5510,6751
|
|
20240809,094300,202583440,5530,5550,5570,5530,2328
|
|
20240809,094200,189701720,5550,5550,5550,5550,200
|
|
20240809,094100,188591720,5570,5570,5570,5570,50
|
|
20240809,094000,188313220,5580,5580,5580,5580,1
|
|
20240809,093900,188307640,5540,5540,5540,5540,0
|
|
20240809,093800,188307640,5540,5550,5570,5540,1571
|
|
20240809,093700,179586370,5550,5550,5550,5550,550
|
|
20240809,093600,176533870,5550,5570,5570,5550,292
|
|
20240809,093500,174910450,5570,5570,5570,5570,16
|
|
20240809,093400,174821330,5580,5580,5580,5580,1
|
|
20240809,093300,174815750,5570,5570,5570,5570,404
|
|
20240809,093200,172565470,5570,5590,5590,5570,686
|
|
20240809,093100,168739100,5580,5580,5580,5580,9
|
|
20240809,093000,168688880,5580,5610,5610,5580,1501
|
|
20240809,092900,160280200,5600,5600,5600,5600,5
|
|
20240809,092800,160252200,5610,5610,5610,5610,0
|
|
20240809,092700,160252200,5610,5610,5610,5610,0
|
|
20240809,092600,160252200,5610,5610,5610,5600,107
|
|
20240809,092500,159652080,5610,5610,5610,5610,62
|
|
20240809,092400,159304260,5620,5610,5620,5610,713
|
|
20240809,092300,155303460,5620,5610,5620,5610,328
|
|
20240809,092200,153461050,5620,5590,5620,5590,2488
|
|
20240809,092100,139533100,5590,5560,5590,5560,903
|
|
20240809,092000,134489500,5560,5550,5560,5550,167
|
|
20240809,091900,133561590,5530,5530,5540,5530,26
|
|
20240809,091800,133417610,5530,5540,5540,5530,61
|
|
20240809,091700,133079780,5530,5530,5530,5530,30
|
|
20240809,091600,132913880,5560,5560,5560,5560,0
|
|
20240809,091500,132913880,5560,5560,5560,5560,1
|
|
20240809,091400,132908320,5560,5530,5560,5520,692
|
|
20240809,091300,129086760,5530,5550,5550,5530,1469
|
|
20240809,091200,120958440,5580,5580,5580,5580,0
|
|
20240809,091100,120958440,5580,5550,5580,5540,50
|
|
20240809,091000,120681260,5560,5570,5570,5560,27
|
|
20240809,090900,120530930,5570,5580,5580,5570,12
|
|
20240809,090800,120464040,5600,5600,5610,5590,334
|
|
20240809,090700,118592320,5610,5600,5610,5570,7
|
|
20240809,090600,118553130,5610,5560,5610,5550,2770
|
|
20240809,090500,103087040,5550,5530,5550,5530,170
|
|
20240809,090400,102145540,5540,5550,5550,5500,376
|
|
20240809,090300,100076040,5540,5490,5580,5490,3513
|
|
20240809,090200,80597300,5490,5500,5500,5490,255
|
|
20240809,090100,79195000,5510,5530,5550,5500,12069
|
|
20240809,090000,12447690,5530,5490,5530,5470,2264
|